Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.350 | 7.350 | 7.340 | 7.340 | 5,300 | -0.04(-0.52%) |
May 28, 2020 | 7.391 | 7.391 | 7.378 | 7.378 | 1,070 | +0.14(+1.93%) |
May 27, 2020 | 7.238 | 7.238 | 7.238 | 7.238 | 2,050 | +0.07(+0.95%) |
May 26, 2020 | 7.127 | 7.192 | 7.127 | 7.170 | 12,650 | +0.08(+1.17%) |
May 22, 2020 | 7.089 | 7.089 | 7.087 | 7.087 | 300 | -0.07(-1.02%) |
May 21, 2020 | 7.290 | 7.290 | 7.140 | 7.160 | 3,600 | -0.15(-2.05%) |
May 20, 2020 | 7.310 | 7.310 | 7.310 | 7.310 | 500 | +0.20(+2.84%) |
May 19, 2020 | 6.830 | 7.173 | 6.830 | 7.108 | 6,480 | +0.61(+9.36%) |
May 18, 2020 | 6.390 | 6.500 | 6.390 | 6.500 | 9,250 | +0.16(+2.44%) |
May 15, 2020 | 6.230 | 6.345 | 6.230 | 6.345 | 800 | +0.15(+2.49%) |
May 14, 2020 | 6.090 | 6.400 | 6.055 | 6.191 | 2,315 | -0.20(-3.10%) |
May 13, 2020 | 6.390 | 6.390 | 6.280 | 6.389 | 1,100 | -0.26(-3.88%) |
May 12, 2020 | 6.825 | 6.825 | 6.647 | 6.647 | 271 | -0.14(-2.04%) |
May 11, 2020 | 6.620 | 6.785 | 6.562 | 6.785 | 300 | -0.02(-0.37%) |
May 08, 2020 | 6.751 | 6.810 | 6.750 | 6.810 | 5,100 | +0.16(+2.38%) |
May 07, 2020 | 6.652 | 6.652 | 6.652 | 6.652 | 948 | -0.17(-2.46%) |
May 05, 2020 | 6.820 | 6.820 | 6.820 | 0 | +0.18(+2.79%) | |
May 04, 2020 | 6.649 | 6.649 | 6.635 | 6.635 | 1,000 | +0.32(+4.99%) |
May 01, 2020 | 6.320 | 6.502 | 6.320 | 6.320 | 14,800 | -0.60(-8.67%) |
Apr 30, 2020 | 6.922 | 6.930 | 6.590 | 6.920 | 2,544 | -0.13(-1.84%) |
Apr 29, 2020 | 7.229 | 7.293 | 7.050 | 7.050 | 4,198 | +0.07(+1.00%) |
Apr 28, 2020 | 6.201 | 6.980 | 6.201 | 6.980 | 22,444 | +1.05(+17.71%) |
Apr 27, 2020 | 5.930 | 5.950 | 5.850 | 5.930 | 12,875 | -0.01(-0.13%) |
Apr 24, 2020 | 5.750 | 5.938 | 5.707 | 5.938 | 2,800 | +0.24(+4.15%) |
Apr 23, 2020 | 5.680 | 5.830 | 5.680 | 5.702 | 1,749 | +0.45(+8.59%) |
Apr 22, 2020 | 5.320 | 5.380 | 5.251 | 5.251 | 6,240 | -0.04(-0.74%) |
Apr 21, 2020 | 5.297 | 5.370 | 5.289 | 5.290 | 3,117 | -0.08(-1.46%) |
Apr 20, 2020 | 5.220 | 5.368 | 5.220 | 5.368 | 2,547 | -0.07(-1.32%) |
Apr 17, 2020 | 5.540 | 5.570 | 5.420 | 5.440 | 40,400 | +0.24(+4.59%) |
Apr 16, 2020 | 5.500 | 5.500 | 5.140 | 5.202 | 20,086 | -0.24(-4.43%) |
Apr 15, 2020 | 5.500 | 5.510 | 5.443 | 5.443 | 5,240 | -0.56(-9.27%) |
Apr 14, 2020 | 5.998 | 5.998 | 5.998 | 5.998 | 1,030 | +0.08(+1.32%) |
Apr 13, 2020 | 5.888 | 6.005 | 5.880 | 5.920 | 12,050 | -0.03(-0.50%) |
Apr 09, 2020 | 5.950 | 5.950 | 5.950 | 5.950 | 400 | +0.15(+2.51%) |
Apr 08, 2020 | 5.837 | 5.870 | 5.800 | 5.804 | 20,200 | +0.09(+1.65%) |
Apr 07, 2020 | 5.444 | 5.770 | 5.436 | 5.710 | 11,110 | +0.53(+10.23%) |
Apr 06, 2020 | 5.180 | 5.180 | 5.180 | 5.180 | 200 | +0.59(+12.93%) |
Apr 03, 2020 | 4.550 | 4.594 | 4.500 | 4.587 | 29,100 | -0.21(-4.44%) |
Apr 02, 2020 | 4.820 | 4.820 | 4.800 | 4.800 | 741 | +0.25(+5.49%) |
Apr 01, 2020 | 4.953 | 5.000 | 4.550 | 4.550 | 900 | -0.75(-14.22%) |
Mar 31, 2020 | 5.237 | 5.304 | 5.237 | 5.304 | 8,200 | +0.46(+9.53%) |
Mar 30, 2020 | 4.837 | 4.843 | 4.837 | 4.843 | 1,400 | +0.09(+1.95%) |
Mar 27, 2020 | 4.810 | 4.810 | 4.750 | 4.750 | 2,100 | -0.32(-6.31%) |
Mar 26, 2020 | 5.196 | 5.500 | 5.070 | 5.070 | 24,930 | +0.57(+12.67%) |
Mar 25, 2020 | 4.500 | 4.500 | 4.500 | 49 | +0.00(+0.00%) | |
Mar 23, 2020 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
Mar 20, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 300 | -0.46(-9.02%) |
Mar 19, 2020 | 4.923 | 5.150 | 4.820 | 5.056 | 3,877 | +0.37(+7.87%) |
Mar 18, 2020 | 4.290 | 4.997 | 4.290 | 4.687 | 16,703 | -0.45(-8.82%) |
Mar 17, 2020 | 5.120 | 5.190 | 5.097 | 5.140 | 1,565 | +0.09(+1.87%) |
Mar 16, 2020 | 5.727 | 6.000 | 5.000 | 5.046 | 4,200 | -0.55(-9.90%) |
Mar 13, 2020 | 5.820 | 5.820 | 5.201 | 5.600 | 15,800 | +0.38(+7.26%) |
Mar 12, 2020 | 5.500 | 5.500 | 5.221 | 5.221 | 2,818 | -1.16(-18.17%) |
Mar 11, 2020 | 6.510 | 6.520 | 6.380 | 6.380 | 2,633 | -0.06(-0.93%) |
Mar 10, 2020 | 6.550 | 6.550 | 6.410 | 6.440 | 2,103 | -0.31(-4.56%) |
Mar 09, 2020 | 6.962 | 7.221 | 6.747 | 6.747 | 5,380 | -1.02(-13.17%) |
Mar 06, 2020 | 7.660 | 7.790 | 7.660 | 7.771 | 15,100 | -0.59(-7.05%) |
Mar 05, 2020 | 8.360 | 8.360 | 8.360 | 8.360 | 300 | +0.01(+0.12%) |
Mar 04, 2020 | 8.350 | 8.380 | 8.350 | 8.350 | 53,615 | -0.08(-0.95%) |
Mar 03, 2020 | 8.338 | 8.470 | 8.338 | 8.430 | 660 | +0.10(+1.20%) |